Mercado fechado
BOVESPA
127.560,11 -190,81 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.735,86 -657,42 (-1,15%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.426,80 -11,70 (-0,48%) Bitcoin USD
69.527,55 -265,55 (-0,38%)
L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816C00110000 | 2024-03-01 3:38PM EDT | 110.00 | 100.63 | 102.10 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 90.80 | 99.30 | 102.90 | 0.00 | - | 4 | 0 | 67.72% |
| LHX240816C00160000 | 2024-01-23 12:19PM EDT | 160.00 | 50.41 | 53.40 | 57.30 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00170000 | 2024-03-27 10:30AM EDT | 170.00 | 45.91 | 43.00 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240816C00180000 | 2024-03-21 12:47PM EDT | 180.00 | 37.68 | 28.80 | 32.50 | 0.00 | - | 1 | 13 | 0.00% |
| LHX240816C00185000 | 2024-03-21 12:47PM EDT | 185.00 | 33.28 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| LHX240816C00190000 | 2024-05-17 10:34AM EDT | 190.00 | 34.07 | 35.50 | 39.40 | 0.00 | - | 1 | 113 | 39.36% |
| LHX240816C00195000 | 2024-05-02 3:44PM EDT | 195.00 | 20.98 | 31.70 | 33.00 | 0.00 | - | 1 | 86 | 30.29% |
| LHX240816C00200000 | 2024-05-17 12:30PM EDT | 200.00 | 25.60 | 27.00 | 28.60 | 0.00 | - | 1 | 50 | 28.78% |
| LHX240816C00210000 | 2024-05-17 12:15PM EDT | 210.00 | 18.79 | 18.80 | 19.50 | +1.79 | +10.53% | 10 | 206 | 23.69% |
| LHX240816C00220000 | 2024-05-21 11:17AM EDT | 220.00 | 11.55 | 11.30 | 11.80 | +0.85 | +7.94% | 13 | 731 | 20.48% |
| LHX240816C00230000 | 2024-05-21 3:58PM EDT | 230.00 | 6.20 | 6.10 | 6.40 | +0.80 | +14.81% | 251 | 868 | 19.21% |
| LHX240816C00240000 | 2024-05-21 1:39PM EDT | 240.00 | 2.98 | 2.85 | 3.00 | +0.53 | +21.63% | 22 | 1,303 | 18.43% |
| LHX240816C00250000 | 2024-05-21 2:34PM EDT | 250.00 | 1.20 | 1.10 | 1.60 | +0.10 | +9.09% | 3 | 443 | 19.53% |
| LHX240816C00260000 | 2024-05-20 1:11PM EDT | 260.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 1 | 958 | 19.62% |
| LHX240816C00270000 | 2024-03-22 11:25AM EDT | 270.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 7 | 40 | 23.79% |
| LHX240816C00280000 | 2024-01-31 2:42PM EDT | 280.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LHX240816C00290000 | 2024-04-11 11:17AM EDT | 290.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 37 | 28 | 29.90% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240816P00125000 | 2024-05-14 3:53PM EDT | 125.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.91% |
| LHX240816P00145000 | 2024-01-19 2:29PM EDT | 145.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 25 | 25 | 51.51% |
| LHX240816P00150000 | 2024-05-02 11:32AM EDT | 150.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 5 | 36 | 38.67% |
| LHX240816P00155000 | 2024-04-03 10:01AM EDT | 155.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 83 | 45.92% |
| LHX240816P00160000 | 2024-05-13 11:42AM EDT | 160.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 114 | 37.79% |
| LHX240816P00165000 | 2024-05-20 3:35PM EDT | 165.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 8 | 312 | 34.18% |
| LHX240816P00170000 | 2024-05-17 1:20PM EDT | 170.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 481 | 32.03% |
| LHX240816P00175000 | 2024-05-14 9:32AM EDT | 175.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 68 | 32.35% |
| LHX240816P00180000 | 2024-05-13 2:53PM EDT | 180.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 5 | 107 | 30.21% |
| LHX240816P00185000 | 2024-05-09 1:15PM EDT | 185.00 | 0.61 | 0.10 | 0.65 | 0.00 | - | 1 | 159 | 25.65% |
| LHX240816P00190000 | 2024-05-21 12:40PM EDT | 190.00 | 0.55 | 0.30 | 0.55 | -0.02 | -3.51% | 7 | 356 | 22.00% |
| LHX240816P00195000 | 2024-05-21 12:47PM EDT | 195.00 | 0.57 | 0.45 | 0.60 | -0.33 | -36.67% | 8 | 168 | 19.65% |
| LHX240816P00200000 | 2024-05-20 10:26AM EDT | 200.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 2 | 202 | 18.45% |
| LHX240816P00210000 | 2024-05-21 2:43PM EDT | 210.00 | 1.95 | 1.75 | 2.70 | -0.45 | -18.75% | 2 | 392 | 19.15% |
| LHX240816P00220000 | 2024-05-20 10:58AM EDT | 220.00 | 5.30 | 4.40 | 4.70 | 0.00 | - | 6 | 127 | 16.10% |
| LHX240816P00230000 | 2024-01-10 3:37PM EDT | 230.00 | 28.80 | 21.80 | 23.50 | 0.00 | - | 1 | 2 | 47.30% |
| LHX240816P00240000 | 2024-02-23 11:31AM EDT | 240.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 5 | 0 | 48.29% |
| LHX240816P00270000 | 2024-01-26 10:41AM EDT | 270.00 | 61.00 | 54.40 | 57.60 | 0.00 | - | 1 | 0 | 58.39% |
© 2024 Yahoo. Todos os direitos reservados.